Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
PowerShares QQQ
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2016
106.52
107.61
106.13
107.54
36,281,912
+1.23(+1.16%)
Jun 29, 2016
105.26
106.53
105.23
106.31
31,347,936
+1.85(+1.77%)
Jun 28, 2016
103.33
104.51
103.30
104.46
28,250,502
+2.24(+2.19%)
Jun 27, 2016
103.60
103.60
101.76
102.22
50,014,776
-2.07(-1.98%)
Jun 24, 2016
104.81
106.50
104.06
104.29
68,012,736
-4.48(-4.12%)
Jun 23, 2016
108.09
108.79
107.62
108.77
18,658,774
+1.53(+1.43%)
Jun 22, 2016
107.58
108.19
107.15
107.24
22,719,880
-0.26(-0.24%)
Jun 21, 2016
107.33
107.72
107.10
107.50
22,797,422
+0.34(+0.32%)
Jun 20, 2016
107.73
108.23
107.08
107.16
20,522,192
+0.67(+0.63%)
Jun 17, 2016
107.53
107.68
106.24
106.49
29,208,832
-1.55(-1.43%)
Jun 16, 2016
107.17
108.14
106.50
108.04
32,070,688
+0.32(+0.30%)
Jun 15, 2016
108.32
108.41
107.54
107.72
24,596,868
-0.31(-0.29%)
Jun 14, 2016
107.78
108.42
107.24
108.03
24,569,370
+0.00(+0.00%)
Jun 13, 2016
108.34
108.93
107.89
108.03
25,406,356
-0.91(-0.84%)
Jun 10, 2016
109.20
109.40
108.56
108.94
32,965,004
-1.25(-1.13%)
Jun 09, 2016
109.93
110.31
109.71
110.19
17,566,116
-0.18(-0.16%)
Jun 08, 2016
110.37
110.60
109.96
110.37
14,562,252
+0.19(+0.17%)
Jun 07, 2016
110.53
110.63
110.13
110.18
12,173,064
-0.28(-0.25%)
Jun 06, 2016
110.25
110.75
110.07
110.46
12,499,708
+0.40(+0.36%)
Jun 03, 2016
110.37
110.42
109.34
110.06
20,269,924
-0.52(-0.47%)
Jun 02, 2016
110.13
110.59
109.53
110.58
15,691,498
+0.23(+0.21%)
Jun 01, 2016
110.00
110.60
109.91
110.35
19,566,992
+0.01(+0.01%)
May 31, 2016
110.28
110.51
109.78
110.34
24,351,688
+0.21(+0.19%)
May 27, 2016
109.63
110.13
110.13
110.13
19,794,400
+0.57(+0.52%)
May 26, 2016
109.35
109.70
109.09
109.56
21,876,984
+0.32(+0.29%)
May 25, 2016
108.86
109.57
108.68
109.24
38,461,836
+0.78(+0.72%)
May 24, 2016
106.92
108.59
106.89
108.46
29,896,988
+2.13(+2.00%)
May 23, 2016
106.55
106.97
106.23
106.33
15,723,857
-0.14(-0.13%)
May 20, 2016
105.74
106.90
105.67
106.47
29,549,578
+1.16(+1.10%)
May 19, 2016
105.45
105.70
104.54
105.31
27,232,246
-0.55(-0.52%)
May 18, 2016
105.29
106.43
105.04
105.86
28,165,634
+0.38(+0.36%)
May 17, 2016
106.74
107.04
105.20
105.48
29,931,840
-1.34(-1.25%)
May 16, 2016
105.67
107.21
105.56
106.82
18,307,924
+1.32(+1.25%)
May 13, 2016
105.85
106.45
105.29
105.50
21,059,256
-0.39(-0.37%)
May 12, 2016
106.68
106.73
105.14
105.89
29,179,376
-0.47(-0.44%)
May 11, 2016
107.16
107.49
106.33
106.36
20,956,942
-0.97(-0.90%)
May 10, 2016
106.26
107.38
106.07
107.33
21,173,180
+1.45(+1.37%)
May 09, 2016
105.61
106.37
105.54
105.88
19,267,918
+0.30(+0.28%)
May 06, 2016
104.51
105.60
104.40
105.58
30,758,516
+0.56(+0.53%)
May 05, 2016
105.43
105.66
104.81
105.02
20,767,956
-0.03(-0.03%)
May 04, 2016
105.12
105.48
104.79
105.05
27,452,698
-0.68(-0.64%)
May 03, 2016
105.96
106.44
105.45
105.73
38,560,484
-0.99(-0.93%)
May 02, 2016
105.97
106.87
105.55
106.72
24,808,424
+1.00(+0.95%)
Apr 29, 2016
106.22
106.50
104.88
105.72
67,502,784
-0.56(-0.53%)
Apr 28, 2016
107.69
108.33
106.07
106.28
29,808,664
-1.30(-1.21%)
Apr 27, 2016
107.34
107.83
106.69
107.58
33,047,552
-0.87(-0.80%)
Apr 26, 2016
109.20
109.39
108.12
108.45
19,062,788
-0.53(-0.49%)
Apr 25, 2016
108.62
108.99
108.45
108.98
14,342,870
+0.00(+0.00%)
Apr 22, 2016
109.21
109.72
108.12
108.98
39,073,996
-1.67(-1.51%)
Apr 21, 2016
110.58
111.05
110.15
110.65
20,210,064
+0.01(+0.01%)
Apr 20, 2016
110.54
111.15
110.17
110.64
18,067,412
+0.09(+0.08%)
Apr 19, 2016
111.44
111.44
109.88
110.55
42,466,780
-0.68(-0.61%)
Apr 18, 2016
110.33
111.27
110.25
111.23
17,113,316
+0.59(+0.53%)
Apr 15, 2016
110.83
111.06
110.36
110.64
21,353,344
-0.28(-0.25%)
Apr 14, 2016
110.00
111.33
110.00
110.92
17,186,380
+0.01(+0.01%)
Apr 13, 2016
110.32
111.08
110.21
110.91
25,354,014
+1.40(+1.28%)
Apr 12, 2016
108.66
109.72
108.02
109.51
28,556,300
+0.91(+0.84%)
Apr 11, 2016
109.48
110.02
108.58
108.60
25,761,012
-0.40(-0.37%)
Apr 08, 2016
109.77
110.02
108.61
109.00
22,897,952
-0.08(-0.07%)
Apr 07, 2016
110.04
110.22
108.61
109.08
28,562,152
-1.59(-1.44%)
Apr 06, 2016
109.00
110.71
108.99
110.67
25,044,960
+1.79(+1.64%)
Apr 05, 2016
109.08
109.50
108.74
108.88
20,096,400
-1.06(-0.96%)
Apr 04, 2016
110.31
110.43
109.68
109.94
17,159,994
-0.42(-0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.